Bridge Solutions Hub S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.850 | 4.850 | 4.400 | 4.850 | 4.628 | 3,025 |
| 2024-08-08 | 4.720 | 4.850 | 4.560 | 4.850 | 4.628 | 78 |
| 2024-08-07 | 4.120 | 4.700 | 4.120 | 4.700 | 4.484 | 4,542 |
| 2024-08-06 | 4.590 | 4.590 | 4.110 | 4.360 | 4.160 | 429 |
| 2024-08-05 | 4.100 | 4.590 | 4.100 | 4.590 | 4.379 | 333 |
| 2024-08-02 | 4.420 | 4.690 | 4.400 | 4.690 | 4.475 | 240 |
| 2024-08-01 | 4.690 | 4.800 | 4.110 | 4.690 | 4.475 | 501 |
| 2024-07-31 | 4.690 | 4.690 | 4.690 | 4.690 | 4.475 | 3 |
| 2024-07-29 | 4.640 | 4.740 | 4.250 | 4.460 | 4.255 | 1,277 |
| 2024-07-26 | 4.500 | 4.650 | 4.040 | 4.640 | 4.427 | 1,839 |
| 2024-07-25 | 4.340 | 4.500 | 4.060 | 4.500 | 4.294 | 2,444 |
| 2024-07-23 | 4.560 | 4.600 | 4.560 | 4.600 | 4.389 | 103 |
| 2024-07-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.341 | 7 |
| 2024-07-19 | 4.550 | 4.550 | 4.550 | 4.550 | 4.341 | 17 |
| 2024-07-18 | 4.550 | 4.550 | 4.550 | 4.550 | 4.341 | 3 |
| 2024-07-17 | 4.520 | 4.650 | 4.300 | 4.550 | 4.341 | 441 |
| 2024-07-15 | 4.300 | 4.520 | 4.300 | 4.520 | 4.313 | 246 |
| 2024-07-12 | 4.220 | 4.470 | 4.220 | 4.470 | 4.265 | 15 |
| 2024-07-11 | 4.500 | 4.580 | 4.100 | 4.470 | 4.265 | 1,338 |
| 2024-07-10 | 4.290 | 4.490 | 4.290 | 4.490 | 4.284 | 44 |
| 2024-07-09 | 4.400 | 4.500 | 4.400 | 4.500 | 4.294 | 30 |
| 2024-07-08 | 4.450 | 4.450 | 4.040 | 4.400 | 4.198 | 1,864 |
| 2024-07-05 | 4.400 | 4.670 | 4.200 | 4.670 | 4.456 | 1,366 |
| 2024-07-04 | 4.320 | 4.590 | 4.120 | 4.590 | 4.379 | 264 |
| 2024-07-03 | 4.440 | 4.590 | 4.000 | 4.590 | 4.379 | 1,382 |
| 2024-07-02 | 4.360 | 4.700 | 4.160 | 4.700 | 4.484 | 517 |
| 2024-07-01 | 4.670 | 4.670 | 4.670 | 4.670 | 4.456 | 155 |
| 2024-06-28 | 4.670 | 4.680 | 4.670 | 4.680 | 4.465 | 693 |
| 2024-06-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.465 | 3 |
| 2024-06-26 | 4.440 | 4.670 | 4.000 | 4.670 | 4.456 | 2,101 |
| 2024-06-25 | 4.220 | 4.700 | 4.200 | 4.700 | 4.484 | 5,969 |
| 2024-06-24 | 4.000 | 4.200 | 4.000 | 4.200 | 4.007 | 1,364 |
| 2024-06-21 | 4.140 | 4.140 | 4.000 | 4.000 | 3.817 | 1,503 |
| 2024-06-20 | 4.140 | 4.290 | 4.030 | 4.290 | 4.093 | 1,305 |
| 2024-06-19 | 4.400 | 4.540 | 4.010 | 4.540 | 4.332 | 2,274 |
| 2024-06-18 | 4.460 | 4.580 | 4.460 | 4.580 | 4.370 | 54 |
| 2024-06-17 | 4.380 | 4.450 | 4.360 | 4.450 | 4.246 | 5,247 |
| 2024-06-14 | 4.490 | 4.490 | 4.490 | 4.490 | 4.284 | 20 |
| 2024-06-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.255 | 5 |
| 2024-06-12 | 4.490 | 4.490 | 4.360 | 4.460 | 4.255 | 1,748 |
| 2024-06-11 | 4.490 | 4.490 | 4.490 | 4.490 | 4.284 | 10 |
| 2024-06-10 | 4.510 | 4.510 | 4.360 | 4.490 | 4.284 | 3,012 |
| 2024-06-07 | 4.510 | 4.510 | 4.510 | 4.510 | 4.303 | 3 |
| 2024-06-06 | 4.350 | 4.580 | 4.350 | 4.510 | 4.303 | 566 |
| 2024-06-05 | 4.120 | 4.300 | 4.110 | 4.300 | 4.103 | 12,724 |
| 2024-06-04 | 4.050 | 4.150 | 4.040 | 4.150 | 3.960 | 1,535 |
| 2024-06-03 | 4.050 | 4.130 | 4.030 | 4.130 | 3.941 | 1,005 |
| 2024-05-31 | 4.130 | 4.130 | 4.130 | 4.130 | 3.941 | 5 |
| 2024-05-29 | 4.030 | 4.120 | 4.010 | 4.120 | 3.931 | 1,630 |
| 2024-05-27 | 4.440 | 4.500 | 4.000 | 4.100 | 3.912 | 3,137 |
| 2024-05-24 | 4.310 | 4.460 | 4.300 | 4.460 | 4.255 | 33 |
| 2024-05-23 | 4.470 | 4.480 | 4.370 | 4.460 | 4.255 | 80 |
| 2024-05-22 | 4.470 | 4.470 | 4.470 | 4.470 | 4.265 | 5 |
| 2024-05-21 | 4.530 | 4.530 | 4.380 | 4.470 | 4.265 | 2,591 |
| 2024-05-20 | 4.530 | 4.530 | 4.350 | 4.530 | 4.322 | 1,013 |
| 2024-05-17 | 4.280 | 4.530 | 4.280 | 4.530 | 4.322 | 500 |
| 2024-05-16 | 4.140 | 4.550 | 4.140 | 4.540 | 4.332 | 2,271 |
| 2024-05-15 | 4.330 | 4.600 | 4.000 | 4.600 | 4.389 | 13,472 |
| 2024-05-14 | 4.440 | 4.440 | 4.440 | 4.440 | 4.236 | 53 |
| 2024-05-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.236 | 397 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.